SLCL share price history Security Leasing Corporation Limited
Security Leasing Corporation Limited (SLCL) has 703 daily sessions on file, from 15 Sep 2016 to 26 Sep 2024. The last close was Rs 1.00. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 2.75
- Last session
- 26 Sep 2024close Rs 1.00
- Sessions on file
- 70341 months
- Highest close
- Rs 16.3730 May 2018
- Lowest close
- Rs 1.0023 Oct 2019
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 26 Sep 2024.
Month-end closes
SLCL month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Sep 2024 | 1.00 | 1.00 | 1.00 | 0 | 18 |
| Aug 2024 | 1.00 | 1.00 | 1.00 | 0 | 1 |
| Oct 2021 | 1.00 | 1.00 | 1.00 | 0 | 2 |
| Oct 2019 | 1.00 | 2.50 | 1.00 | 794,500 | 17 |
| Sep 2019 | 3.20 | 3.20 | 2.01 | 212,000 | 9 |
| Aug 2019 | 2.89 | 2.89 | 2.50 | 127,000 | 6 |
| Jul 2019 | 2.61 | 3.50 | 2.20 | 90,500 | 10 |
| Jun 2019 | 3.14 | 3.20 | 2.85 | 23,500 | 4 |
| May 2019 | 3.27 | 3.32 | 2.71 | 529,000 | 11 |
| Apr 2019 | 2.95 | 5.15 | 2.69 | 365,500 | 18 |
| Mar 2019 | 5.50 | 5.99 | 4.85 | 487,000 | 20 |
| Feb 2019 | 5.10 | 6.49 | 5.06 | 565,000 | 14 |
| Jan 2019 | 6.20 | 6.76 | 4.78 | 897,000 | 20 |
| Dec 2018 | 6.34 | 8.64 | 6.12 | 1,271,500 | 20 |
| Nov 2018 | 8.98 | 9.84 | 8.77 | 811,500 | 20 |
| Oct 2018 | 9.74 | 11.07 | 9.40 | 1,276,500 | 21 |
| Sep 2018 | 9.99 | 11.53 | 9.01 | 1,408,500 | 18 |
| Aug 2018 | 11.07 | 11.90 | 10.17 | 751,000 | 19 |
| Jul 2018 | 10.45 | 11.49 | 10.13 | 875,000 | 21 |
| Jun 2018 | 11.60 | 14.85 | 10.92 | 3,603,000 | 18 |
| May 2018 | 15.37 | 16.37 | 11.28 | 4,411,500 | 21 |
| Apr 2018 | 11.37 | 11.37 | 8.83 | 2,592,500 | 21 |
| Mar 2018 | 8.37 | 12.38 | 8.37 | 2,035,000 | 21 |
| Feb 2018 | 12.04 | 12.04 | 8.94 | 1,658,500 | 18 |
| Jan 2018 | 9.35 | 10.44 | 9.34 | 2,737,000 | 22 |
| Dec 2017 | 10.49 | 11.99 | 9.15 | 2,270,000 | 17 |
| Nov 2017 | 11.01 | 11.10 | 9.55 | 2,230,000 | 22 |
| Oct 2017 | 11.44 | 12.22 | 9.35 | 3,988,000 | 21 |
| Sep 2017 | 8.83 | 8.83 | 5.22 | 1,593,500 | 19 |
| Aug 2017 | 5.93 | 6.97 | 5.24 | 1,975,000 | 22 |
| Jul 2017 | 5.39 | 6.16 | 4.00 | 1,596,500 | 21 |
| Jun 2017 | 4.85 | 5.40 | 4.46 | 827,500 | 17 |
| May 2017 | 5.08 | 5.71 | 4.81 | 1,642,000 | 20 |
| Apr 2017 | 5.43 | 5.77 | 4.52 | 644,000 | 18 |
| Mar 2017 | 5.75 | 6.23 | 5.04 | 1,908,500 | 20 |
| Feb 2017 | 5.44 | 6.29 | 5.08 | 1,065,500 | 20 |
| Jan 2017 | 6.10 | 7.19 | 5.88 | 2,908,500 | 22 |
| Dec 2016 | 7.00 | 7.88 | 7.00 | 3,283,000 | 21 |
| Nov 2016 | 7.84 | 8.09 | 6.39 | 16,163,000 | 22 |
| Oct 2016 | 6.64 | 11.62 | 2.60 | 9,196,000 | 19 |
| Sep 2016 | 2.52 | 2.90 | 2.48 | 172,500 | 12 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 26 Sep 2024.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 26 Sep 2024 | 1.00 | 0.00% | 0 |
| 25 Sep 2024 | 1.00 | 0.00% | 0 |
| 24 Sep 2024 | 1.00 | 0.00% | 0 |
| 23 Sep 2024 | 1.00 | 0.00% | 0 |
| 20 Sep 2024 | 1.00 | 0.00% | 0 |
| 19 Sep 2024 | 1.00 | 0.00% | 0 |
| 18 Sep 2024 | 1.00 | 0.00% | 0 |
| 16 Sep 2024 | 1.00 | 0.00% | 0 |
| 13 Sep 2024 | 1.00 | 0.00% | 0 |
| 12 Sep 2024 | 1.00 | 0.00% | 0 |
| 11 Sep 2024 | 1.00 | 0.00% | 0 |
| 10 Sep 2024 | 1.00 | 0.00% | 0 |
| 9 Sep 2024 | 1.00 | 0.00% | 0 |
| 6 Sep 2024 | 1.00 | 0.00% | 0 |
| 5 Sep 2024 | 1.00 | 0.00% | 0 |
| 4 Sep 2024 | 1.00 | 0.00% | 0 |
| 3 Sep 2024 | 1.00 | 0.00% | 0 |
| 2 Sep 2024 | 1.00 | 0.00% | 0 |
| 30 Aug 2024 | 1.00 | 0.00% | 0 |
| 29 Oct 2021 | 1.00 | 0.00% | 0 |
| 25 Oct 2021 | 1.00 | 0.00% | 0 |
| 23 Oct 2019 | 1.00 | -13.04% | 37,500 |
| 22 Oct 2019 | 1.15 | 0.00% | 5,000 |
| 21 Oct 2019 | 1.15 | -28.57% | 6,000 |
| 18 Oct 2019 | 1.61 | +0.63% | 24,000 |
| 17 Oct 2019 | 1.60 | +6.67% | 1,000 |
| 16 Oct 2019 | 1.50 | 0.00% | 347,000 |
| 15 Oct 2019 | 1.50 | -6.25% | 1,500 |
| 14 Oct 2019 | 1.60 | +8.84% | 6,000 |
| 11 Oct 2019 | 1.47 | -13.53% | 20,000 |
| 10 Oct 2019 | 1.70 | +4.94% | 1,500 |
| 9 Oct 2019 | 1.62 | -3.57% | 8,500 |
| 8 Oct 2019 | 1.68 | +1.82% | 5,500 |
| 7 Oct 2019 | 1.65 | -17.50% | 95,500 |
| 4 Oct 2019 | 2.00 | -20.00% | 207,000 |
| 3 Oct 2019 | 2.50 | +8.70% | 500 |
| 2 Oct 2019 | 2.30 | +4.55% | 18,000 |
| 1 Oct 2019 | 2.20 | -31.25% | 10,000 |
| 30 Sep 2019 | 3.20 | +39.13% | 1,000 |
| 26 Sep 2019 | 2.30 | 0.00% | 2,500 |
| 25 Sep 2019 | 2.30 | +14.43% | 98,500 |
| 23 Sep 2019 | 2.01 | -12.61% | 500 |
| 19 Sep 2019 | 2.30 | +11.65% | 50,000 |
| 17 Sep 2019 | 2.06 | -14.17% | 500 |
| 5 Sep 2019 | 2.40 | -1.64% | 51,500 |
| 4 Sep 2019 | 2.44 | +21.39% | 5,000 |
| 2 Sep 2019 | 2.01 | -30.45% | 2,500 |
| 29 Aug 2019 | 2.89 | +15.60% | 500 |
| 23 Aug 2019 | 2.50 | 0.00% | 3,000 |
| 22 Aug 2019 | 2.50 | -1.96% | 37,000 |
| 21 Aug 2019 | 2.55 | +2.00% | 25,000 |
| 20 Aug 2019 | 2.50 | 0.00% | 60,000 |
| 19 Aug 2019 | 2.50 | -4.21% | 1,500 |
| 25 Jul 2019 | 2.61 | -25.43% | 1,000 |
| 19 Jul 2019 | 3.50 | +16.67% | 500 |
| 17 Jul 2019 | 3.00 | +36.36% | 10,000 |
| 15 Jul 2019 | 2.20 | -24.14% | 1,000 |
| 11 Jul 2019 | 2.90 | +15.08% | 31,000 |
| 10 Jul 2019 | 2.52 | +0.80% | 500 |
| 8 Jul 2019 | 2.50 | 0.00% | 11,500 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 26 Sep 2024.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 703 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on SLCL
- SLCL share price and overview
- Leasing Companies sector
- SLL history · SME Leasing Limited
- SPCL history · Saudi Pak Consultancy Company Limited
- SPLC history · Saudi Pak Leasing Company Limited
- GRYL history · Grays Leasing Limited
- PGLC history · Pak-Gulf Leasing Company Limited
- CPAL history · Capital Assets Leasing Corporation
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .